Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2088.00
Change Change %
-26.30 -1.24%

Updated:22 Oct, 2020, 12:34 PM IST

BSE
2088.90
Change Change %
-25.45 -1.20%

Updated:22 Oct, 2020, 12:36 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
1.00 0.50 100.00% 2087.00
Previous Close 0.50
Open 0.50
High 1.00
Low 0.45
Vol 1,800
Open Interest (OI) 32,700
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
1.40 0.50 55.56% 2086.60
Previous Close 0.90
Open 0.60
High 1.50
Low 0.60
Vol 4,200
Open Interest (OI) 57,600
Change in OI 300
Bid Price 0.75
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
5.25 1.10 26.51% 2082.75
Previous Close 4.15
Open 6.10
High 6.15
Low 4.65
Vol 1,800
Open Interest (OI) 23,100
Change in OI -900
Bid Price 5.30
Offer Price 6.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
9.15 1.65 22.00% 2078.85
Previous Close 7.50
Open 9.10
High 11.05
Low 7.30
Vol 45,000
Open Interest (OI) 28,800
Change in OI 2,400
Bid Price 9.00
Offer Price 9.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
37.35 6.50 21.07% 2050.65
Previous Close 30.85
Open 36.60
High 42.80
Low 32.00
Vol 1,20,900
Open Interest (OI) 58,500
Change in OI 18,600
Bid Price 37.55
Offer Price 37.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
12.20 2.10 20.79% 2075.80
Previous Close 10.10
Open 10.10
High 14.70
Low 9.95
Vol 1,93,500
Open Interest (OI) 1,37,400
Change in OI 26,400
Bid Price 12.20
Offer Price 12.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
48.10 8.05 20.10% 2039.90
Previous Close 40.05
Open 43.50
High 54.00
Low 41.20
Vol 2,26,500
Open Interest (OI) 1,12,800
Change in OI 34,500
Bid Price 47.60
Offer Price 48.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
21.65 3.55 19.61% 2066.35
Previous Close 18.10
Open 22.95
High 25.50
Low 18.00
Vol 93,300
Open Interest (OI) 66,900
Change in OI 18,600
Bid Price 21.65
Offer Price 21.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
58.95 9.25 18.61% 2029.05
Previous Close 49.70
Open 57.90
High 65.00
Low 53.10
Vol 26,100
Open Interest (OI) 18,300
Change in OI -600
Bid Price 59.35
Offer Price 60.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
28.65 4.30 17.66% 2059.35
Previous Close 24.35
Open 26.55
High 33.50
Low 24.15
Vol 91,200
Open Interest (OI) 52,800
Change in OI 5,700
Bid Price 28.85
Offer Price 29.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
15.90 2.30 16.91% 2072.10
Previous Close 13.60
Open 18.95
High 19.00
Low 13.60
Vol 45,600
Open Interest (OI) 38,700
Change in OI 7,800
Bid Price 16.10
Offer Price 16.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
87.00 9.75 12.62% 2001.00
Previous Close 77.25
Open 80.70
High 88.05
Low 79.75
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 76.80
Offer Price 88.85
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
69.00 7.50 12.20% 2019.00
Previous Close 61.50
Open 68.30
High 78.60
Low 64.95
Vol 6,000
Open Interest (OI) 7,800
Change in OI 600
Bid Price 70.35
Offer Price 74.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
1.60 0.15 10.34% 2086.40
Previous Close 1.45
Open 1.75
High 1.75
Low 1.60
Vol 1,200
Open Interest (OI) 15,000
Change in OI -300
Bid Price 1.60
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
6.40 0.50 8.47% 2081.60
Previous Close 5.90
Open 5.90
High 8.10
Low 5.90
Vol 8,100
Open Interest (OI) 33,000
Change in OI 600
Bid Price 6.20
Offer Price 7.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
3.10 0.20 6.90% 2084.90
Previous Close 2.90
Open 2.90
High 3.50
Low 2.60
Vol 29,100
Open Interest (OI) 82,500
Change in OI 1,800
Bid Price 2.60
Offer Price 3.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
160.55 6.55 4.25% 1927.45
Previous Close 154.00
Open 160.55
High 160.55
Low 160.55
Vol 300
Open Interest (OI) 18,000
Change in OI 0
Bid Price 154.00
Offer Price 158.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
119.75 0.60 0.50% 1968.25
Previous Close 119.15
Open 119.10
High 121.10
Low 109.55
Vol 1,800
Open Interest (OI) 2,400
Change in OI 600
Bid Price 83.10
Offer Price 122.60
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1740.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 439.75
Offer Price 555.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1938.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 287.05
Offer Price 297.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 1938.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 186.10
Offer Price 256.15
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
1.70 0.00 0.00% 2086.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,400
Change in OI 0
Bid Price 1.25
Offer Price 4.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2087.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2067.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1603.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 562.10
Offer Price 714.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
3.15 0.00 0.00% 2084.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 2.90
Offer Price 4.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
345.00 0.00 0.00% 1743.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 202.50
Offer Price 259.20
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
164.20 0.00 0.00% 1923.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 160.00
Offer Price 219.70
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
2.20 0.00 0.00% 2085.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,700
Change in OI 0
Bid Price 2.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1863.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 352.35
Offer Price 442.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
248.00 0.00 0.00% 1840.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 101.00
Offer Price 149.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
150.25 0.00 0.00% 1937.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 135.70
Offer Price 140.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1548.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 614.55
Offer Price 782.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
201.15 -13.40 -6.25% 1886.85
Previous Close 214.55
Open 191.40
High 201.15
Low 191.40
Vol 600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 190.65
Offer Price 195.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
106.45 -11.55 -9.79% 1981.55
Previous Close 118.00
Open 109.50
High 112.05
Low 105.00
Vol 2,100
Open Interest (OI) 45,900
Change in OI -300
Bid Price 102.65
Offer Price 105.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
7.05 -1.20 -14.55% 2080.95
Previous Close 8.25
Open 6.15
High 7.50
Low 6.00
Vol 2,100
Open Interest (OI) 12,600
Change in OI 300
Bid Price 6.00
Offer Price 6.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
64.00 -11.20 -14.89% 2024.00
Previous Close 75.20
Open 65.00
High 71.95
Low 58.40
Vol 20,400
Open Interest (OI) 18,600
Change in OI 2,100
Bid Price 60.45
Offer Price 61.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
91.95 -16.35 -15.10% 1996.05
Previous Close 108.30
Open 95.05
High 95.05
Low 91.95
Vol 600
Open Interest (OI) 16,200
Change in OI 0
Bid Price 86.00
Offer Price 89.95
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
74.45 -16.50 -18.14% 2013.55
Previous Close 90.95
Open 74.45
High 75.00
Low 74.45
Vol 900
Open Interest (OI) 18,900
Change in OI 0
Bid Price 72.50
Offer Price 75.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
121.10 -28.90 -19.27% 1966.90
Previous Close 150.00
Open 129.20
High 131.00
Low 121.10
Vol 1,200
Open Interest (OI) 20,700
Change in OI 0
Bid Price 118.25
Offer Price 125.20
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
2.90 -0.70 -19.44% 2085.10
Previous Close 3.60
Open 3.75
High 3.95
Low 2.90
Vol 31,200
Open Interest (OI) 33,600
Change in OI 16,200
Bid Price 2.55
Offer Price 2.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
50.50 -13.05 -20.54% 2037.50
Previous Close 63.55
Open 54.00
High 59.00
Low 47.50
Vol 76,200
Open Interest (OI) 39,600
Change in OI 12,000
Bid Price 49.85
Offer Price 50.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
40.25 -12.70 -23.98% 2047.75
Previous Close 52.95
Open 51.05
High 51.35
Low 38.60
Vol 4,66,800
Open Interest (OI) 2,58,300
Change in OI 96,900
Bid Price 40.30
Offer Price 40.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
5.00 -1.60 -24.24% 2083.00
Previous Close 6.60
Open 5.85
High 6.25
Low 5.00
Vol 4,200
Open Interest (OI) 17,400
Change in OI 300
Bid Price 4.75
Offer Price 5.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
3.95 -1.30 -24.76% 2084.05
Previous Close 5.25
Open 4.00
High 5.25
Low 3.60
Vol 75,300
Open Interest (OI) 1,12,200
Change in OI 3,000
Bid Price 3.90
Offer Price 4.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
32.30 -10.70 -24.88% 2055.70
Previous Close 43.00
Open 51.15
High 51.15
Low 30.85
Vol 2,08,200
Open Interest (OI) 1,21,800
Change in OI 22,200
Bid Price 32.25
Offer Price 32.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
20.40 -7.25 -26.22% 2067.60
Previous Close 27.65
Open 24.00
High 25.80
Low 19.00
Vol 2,75,700
Open Interest (OI) 1,27,800
Change in OI 24,300
Bid Price 19.80
Offer Price 20.10
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
25.45 -9.35 -26.87% 2062.55
Previous Close 34.80
Open 35.95
High 35.95
Low 24.20
Vol 2,60,700
Open Interest (OI) 1,88,400
Change in OI 29,100
Bid Price 25.45
Offer Price 25.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
9.70 -3.80 -28.15% 2078.30
Previous Close 13.50
Open 13.55
High 13.55
Low 9.15
Vol 41,700
Open Interest (OI) 39,600
Change in OI 3,900
Bid Price 9.40
Offer Price 9.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
15.60 -6.35 -28.93% 2072.40
Previous Close 21.95
Open 18.00
High 19.35
Low 14.85
Vol 1,12,500
Open Interest (OI) 63,900
Change in OI 7,200
Bid Price 15.45
Offer Price 15.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
1.95 -0.80 -29.09% 2086.05
Previous Close 2.75
Open 2.70
High 2.70
Low 1.95
Vol 15,000
Open Interest (OI) 42,600
Change in OI 2,400
Bid Price 1.55
Offer Price 1.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
12.00 -5.05 -29.62% 2076.00
Previous Close 17.05
Open 16.95
High 16.95
Low 11.80
Vol 3,09,300
Open Interest (OI) 3,27,900
Change in OI 66,000
Bid Price 12.10
Offer Price 12.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
7.05 -3.05 -30.20% 2080.95
Previous Close 10.10
Open 10.10
High 11.00
Low 6.95
Vol 20,700
Open Interest (OI) 43,500
Change in OI 900
Bid Price 7.05
Offer Price 7.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
1.00 -0.55 -35.48% 2087.00
Previous Close 1.55
Open 1.55
High 1.55
Low 1.00
Vol 1,200
Open Interest (OI) 12,900
Change in OI -600
Bid Price 0.95
Offer Price 1.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
0.20 -2.80 -93.33% 2087.80
Previous Close 3.00
Open 0.20
High 0.20
Low 0.20
Vol 300
Open Interest (OI) 8,700
Change in OI 0
Bid Price 0.60
Offer Price 2.95
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
12.00 2.00 20.00% 2076.00
Previous Close 10.00
Open 10.00
High 12.00
Low 10.00
Vol 900
Open Interest (OI) 1,200
Change in OI 900
Bid Price 10.00
Offer Price 15.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
72.00 10.90 17.84% 2016.00
Previous Close 61.10
Open 75.25
High 75.25
Low 69.15
Vol 3,000
Open Interest (OI) 2,100
Change in OI 0
Bid Price 71.30
Offer Price 74.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
39.95 0.45 1.14% 2048.05
Previous Close 39.50
Open 43.15
High 43.25
Low 39.95
Vol 6,600
Open Interest (OI) 11,100
Change in OI 1,500
Bid Price 39.90
Offer Price 41.85
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
75.15 0.00 0.00% 2012.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 18.20
Offer Price 312.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
11.00 0.00 0.00% 2077.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 5.00
Offer Price 13.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
6.00 0.00 0.00% 2082.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 1951.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
153.00 0.00 0.00% 1935.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.70
Offer Price 292.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
63.25 -1.75 -2.69% 2024.75
Previous Close 65.00
Open 65.30
High 65.30
Low 63.25
Vol 1,800
Open Interest (OI) 2,100
Change in OI 1,500
Bid Price 62.15
Offer Price 64.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
54.25 -4.75 -8.05% 2033.75
Previous Close 59.00
Open 57.40
High 57.40
Low 52.20
Vol 2,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 54.15
Offer Price 56.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
45.75 -4.45 -8.86% 2042.25
Previous Close 50.20
Open 50.20
High 50.20
Low 43.95
Vol 14,700
Open Interest (OI) 36,900
Change in OI 2,100
Bid Price 45.00
Offer Price 45.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
18.00 -2.00 -10.00% 2070.00
Previous Close 20.00
Open 20.00
High 20.00
Low 18.00
Vol 1,200
Open Interest (OI) 2,100
Change in OI 600
Bid Price 11.05
Offer Price 22.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
45.00 -5.35 -10.63% 2043.00
Previous Close 50.35
Open 48.65
High 49.40
Low 45.00
Vol 2,100
Open Interest (OI) 1,500
Change in OI 0
Bid Price 46.60
Offer Price 48.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
22.00 -3.05 -12.18% 2066.00
Previous Close 25.05
Open 25.00
High 25.05
Low 22.00
Vol 3,000
Open Interest (OI) 22,800
Change in OI 1,800
Bid Price 19.50
Offer Price 25.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
58.90 -8.60 -12.74% 2029.10
Previous Close 67.50
Open 58.35
High 58.90
Low 58.35
Vol 2,400
Open Interest (OI) 4,500
Change in OI 1,800
Bid Price 56.25
Offer Price 58.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
65.05 -10.45 -13.84% 2022.95
Previous Close 75.50
Open 64.40
High 70.00
Low 64.05
Vol 4,500
Open Interest (OI) 5,700
Change in OI 2,700
Bid Price 64.00
Offer Price 66.15
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
81.30 -13.80 -14.51% 2006.70
Previous Close 95.10
Open 90.00
High 111.00
Low 80.35
Vol 10,200
Open Interest (OI) 9,000
Change in OI 1,500
Bid Price 80.70
Offer Price 83.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
74.85 -16.15 -17.75% 2013.15
Previous Close 91.00
Open 74.00
High 74.85
Low 74.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 71.85
Offer Price 74.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
50.25 -16.25 -24.44% 2037.75
Previous Close 66.50
Open 51.70
High 52.00
Low 50.25
Vol 2,700
Open Interest (OI) 4,200
Change in OI 2,400
Bid Price 49.45
Offer Price 51.80
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
82.50 -133.60 -61.82% 2005.50
Previous Close 216.10
Open 82.95
High 84.30
Low 77.00
Vol 2,700
Open Interest (OI) 1,200
Change in OI 0
Bid Price 74.20
Offer Price 105.10
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
50.35 0.00 0.00% 2037.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 45.95
Offer Price 50.45
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com